クレディセゾンの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/31 | 3,381 | 3,410 | 3,347 | 3,405 | +55 | +1.6% | 831,000 |
| 2024/05/30 | 3,311 | 3,357 | 3,262 | 3,350 | +19 | +0.6% | 704,600 |
| 2024/05/29 | 3,399 | 3,410 | 3,314 | 3,331 | -30 | -0.9% | 661,500 |
| 2024/05/28 | 3,379 | 3,385 | 3,347 | 3,361 | +23 | +0.7% | 527,900 |
| 2024/05/27 | 3,302 | 3,339 | 3,275 | 3,338 | +85 | +2.6% | 600,100 |
| 2024/05/24 | 3,195 | 3,267 | 3,191 | 3,253 | ±0 | ±0% | 605,100 |
| 2024/05/23 | 3,232 | 3,253 | 3,151 | 3,253 | +1 | ±0% | 792,400 |
| 2024/05/22 | 3,265 | 3,298 | 3,237 | 3,252 | -2 | -0.1% | 734,900 |
| 2024/05/21 | 3,282 | 3,310 | 3,240 | 3,254 | -56 | -1.7% | 1,115,700 |
| 2024/05/20 | 3,269 | 3,395 | 3,269 | 3,310 | +63 | +1.9% | 1,608,700 |
| 2024/05/17 | 3,136 | 3,257 | 3,131 | 3,247 | +41 | +1.3% | 1,487,200 |
| 2024/05/16 | 3,156 | 3,259 | 2,995.5 | 3,206 | +337 | +11.7% | 3,783,200 |
| 2024/05/15 | 2,945 | 2,964 | 2,855 | 2,869 | -48.5 | -1.7% | 838,200 |
| 2024/05/14 | 2,891 | 2,942.5 | 2,885.5 | 2,917.5 | -15.5 | -0.5% | 601,700 |
| 2024/05/13 | 2,899.5 | 2,934 | 2,874 | 2,933 | -16.5 | -0.6% | 542,000 |
| 2024/05/10 | 2,951.5 | 2,987.5 | 2,932.5 | 2,949.5 | +25 | +0.9% | 633,300 |
| 2024/05/09 | 2,865 | 2,935 | 2,860.5 | 2,924.5 | +64 | +2.2% | 697,000 |
| 2024/05/08 | 2,950 | 2,956 | 2,848.5 | 2,860.5 | -127.5 | -4.3% | 895,500 |
| 2024/05/07 | 3,000 | 3,042 | 2,987.5 | 2,988 | +7 | +0.2% | 831,200 |
| 2024/05/02 | 2,953.5 | 3,007 | 2,953 | 2,981 | +27.5 | +0.9% | 708,700 |
| 2024/05/01 | 2,932 | 2,972.5 | 2,904 | 2,953.5 | +27 | +0.9% | 1,337,800 |
| 2024/04/30 | 2,892.5 | 2,930 | 2,856 | 2,926.5 | +44.5 | +1.5% | 662,700 |
| 2024/04/26 | 2,812 | 2,882 | 2,795 | 2,882 | +64 | +2.3% | 886,900 |
| 2024/04/25 | 2,928 | 2,928 | 2,815.5 | 2,818 | -110.5 | -3.8% | 997,700 |
| 2024/04/24 | 2,914 | 2,933.5 | 2,890.5 | 2,928.5 | +7 | +0.2% | 989,600 |
| 2024/04/23 | 2,946 | 2,987.5 | 2,918.5 | 2,921.5 | -25.5 | -0.9% | 763,500 |
| 2024/04/22 | 2,932.5 | 2,951 | 2,889.5 | 2,947 | +64.5 | +2.2% | 677,800 |
| 2024/04/19 | 2,881 | 2,910.5 | 2,825 | 2,882.5 | -31.5 | -1.1% | 832,500 |
| 2024/04/18 | 2,837 | 2,925.5 | 2,832 | 2,914 | +77.5 | +2.7% | 735,400 |
| 2024/04/17 | 2,894.5 | 2,900 | 2,830.5 | 2,836.5 | -58 | -2% | 585,600 |
| 2024/04/16 | 2,965.5 | 2,977.5 | 2,868 | 2,894.5 | -101 | -3.4% | 893,000 |
| 2024/04/15 | 2,974 | 2,999.5 | 2,957 | 2,995.5 | -38.5 | -1.3% | 590,300 |
| 2024/04/12 | 3,030 | 3,037 | 2,983.5 | 3,034 | +30 | +1% | 963,900 |
| 2024/04/11 | 2,949 | 3,007 | 2,925.5 | 3,004 | +14.5 | +0.5% | 712,400 |
| 2024/04/10 | 3,048 | 3,054 | 2,971.5 | 2,989.5 | -74.5 | -2.4% | 788,600 |
| 2024/04/09 | 3,047 | 3,073 | 3,016 | 3,064 | +35 | +1.2% | 444,600 |
| 2024/04/08 | 2,958.5 | 3,029 | 2,941.5 | 3,029 | +76.5 | +2.6% | 769,200 |
| 2024/04/05 | 2,935 | 2,967.5 | 2,888.5 | 2,952.5 | -102.5 | -3.4% | 1,559,900 |
| 2024/04/04 | 3,061 | 3,125 | 3,051 | 3,055 | +42 | +1.4% | 777,000 |
| 2024/04/03 | 3,038 | 3,049 | 2,998 | 3,013 | -43 | -1.4% | 1,058,100 |
| 2024/04/02 | 3,015 | 3,080 | 2,994.5 | 3,056 | +12 | +0.4% | 1,092,300 |
| 2024/04/01 | 3,201 | 3,209 | 3,032 | 3,044 | -132 | -4.2% | 1,213,200 |
| 2024/03/29 | 3,154 | 3,197 | 3,138 | 3,176 | +69 | +2.2% | 1,151,600 |
| 2024/03/28 | 3,151 | 3,182 | 3,096 | 3,107 | -162 | -5% | 801,200 |
| 2024/03/27 | 3,270 | 3,303 | 3,253 | 3,269 | +19 | +0.6% | 1,008,600 |
| 2024/03/26 | 3,265 | 3,265 | 3,202 | 3,250 | -16 | -0.5% | 703,000 |
| 2024/03/25 | 3,256 | 3,300 | 3,234 | 3,266 | -6 | -0.2% | 668,900 |
| 2024/03/22 | 3,240 | 3,274 | 3,230 | 3,272 | +16 | +0.5% | 789,300 |
| 2024/03/21 | 3,285 | 3,290 | 3,209 | 3,256 | +15 | +0.5% | 1,029,000 |
| 2024/03/19 | 3,103 | 3,242 | 3,092 | 3,241 | +164 | +5.3% | 1,395,100 |
301～
350
件表示中 / 3767件
類似銘柄と比較する
現在ご覧いただいている「クレセゾン」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| クレセゾン | 382,500円 | +13.3% | +3.5% | 3.40% | 8.25倍 | 0.79倍 |
|
独立系カード大手。ファイナンス、不動産、リース、エンタメも展開。インドの金融事業を急拡大 |
| 東センチュリー | 185,000円 | +1.6% | +8.9% | 3.68% | 9.71倍 | 0.88倍 |
|
伊藤忠系、旧第一勧銀系が合併したリース大手。銀行色薄く経営に自由度。事業投資、海外を強化 |
| アコム | 47,400円 | +4.4% | +50.9% | 4.22% | 10.28倍 | 1.14倍 |
|
ＭＵＦＧ子会社。消費者ローン専業最大手の一角。ローン、信用保証、東南アジア事業の３本柱 |
| 全国保証 | 338,700円 | +3.9% | +1.3% | 3.40% | 14.50倍 | 1.90倍 |
|
住宅ローン保証の最大手。独立系。Ｍ＆Ａに積極的。事業領域拡大目指しベンチャー投資も |
| 芙蓉リース | 434,100円 | +10.6% | +1.4% | 3.64% | 8.51倍 | 0.82倍 |
|
みずほ（旧富士銀）系。不動産リースに強み。再エネ投資や事業運営に傾注。買収でＢＰＯも拡充 |
市場注目の銘柄
チャート関連のコラム
